NIFTY 50 25,600 CE traded across 19 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹778.15 and a low of ₹99.3. Final close ₹309.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹588.45 | ₹601.35 | ₹536.9 | ₹593.85 | 4,725 | 3,525 |
| 23 Oct 2025 | ₹714.65 | ₹778.15 | ₹602 | ₹607.25 | 17,175 | 4,050 |
| 24 Oct 2025 | ₹577.05 | ₹605.75 | ₹456.65 | ₹493.4 | 11,625 | 8,625 |
| 27 Oct 2025 | ₹530.9 | ₹687.05 | ₹530.35 | ₹661.8 | 17,100 | 1,575 |
| 28 Oct 2025 | ₹646.8 | ₹686.5 | ₹522.2 | ₹588 | 10,125 | 9,600 |
| 29 Oct 2025 | ₹617.5 | ₹721.65 | ₹608.75 | ₹674.05 | 5,325 | 7,725 |
| 30 Oct 2025 | ₹593.25 | ₹593.25 | ₹506.4 | ₹518.55 | 4,875 | 7,575 |
| 31 Oct 2025 | ₹495.1 | ₹495.1 | ₹404.15 | ₹415.1 | 19,650 | 10,350 |
| 3 Nov 2025 | ₹370.95 | ₹431.15 | ₹346.6 | ₹403.9 | 1,20,600 | 27,975 |
| 4 Nov 2025 | ₹392 | ₹392.2 | ₹251.45 | ₹255 | 5,63,850 | 2,26,575 |
| 6 Nov 2025 | ₹267.25 | ₹305.4 | ₹170 | ₹182 | 40,26,975 | 8,67,225 |
| 7 Nov 2025 | ₹140.65 | ₹185.55 | ₹99.3 | ₹158 | 66,70,575 | 10,76,775 |
| 10 Nov 2025 | ₹175.1 | ₹222 | ₹166.9 | ₹191.95 | 1,48,32,075 | 18,47,925 |
| 11 Nov 2025 | ₹200.8 | ₹267.7 | ₹125.1 | ₹262.95 | 3,83,63,775 | 24,75,075 |
| 12 Nov 2025 | ₹280 | ₹411.05 | ₹280 | ₹367.25 | 81,41,775 | 16,70,925 |
| 13 Nov 2025 | ₹381 | ₹473.45 | ₹296.4 | ₹352.2 | 49,28,550 | 12,71,625 |
| 14 Nov 2025 | ₹297.5 | ₹364.5 | ₹224.35 | ₹351.1 | 1,98,88,875 | 11,59,350 |
| 17 Nov 2025 | ₹356.1 | ₹440 | ₹341.65 | ₹422 | 32,97,975 | 8,47,200 |
| 18 Nov 2025 | ₹370.05 | ₹409 | ₹281 | ₹309.55 | 36,74,100 | 5,24,775 |